PacRay International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.390	0.390	0.320	0.345	0.345	11,798,000
2024-08-09	0.345	0.400	0.340	0.390	0.390	46,928,000
2024-08-08	0.320	0.350	0.320	0.335	0.335	2,500,000
2024-08-07	0.375	0.380	0.355	0.365	0.365	7,062,000
2024-08-06	0.395	0.410	0.365	0.375	0.375	10,738,000
2024-08-05	0.400	0.445	0.370	0.395	0.395	12,880,000
2024-08-02	0.445	0.450	0.400	0.400	0.400	13,378,000
2024-08-01	0.495	0.500	0.455	0.455	0.455	9,386,000
2024-07-31	0.495	0.530	0.445	0.510	0.510	35,418,000
2024-07-30	0.520	0.560	0.465	0.490	0.490	40,208,000
2024-07-29	0.540	0.580	0.510	0.510	0.510	45,712,000
2024-07-26	0.560	0.580	0.540	0.540	0.540	41,938,000
2024-07-25	0.540	0.590	0.540	0.550	0.550	45,378,000
2024-07-24	0.540	0.560	0.530	0.550	0.550	8,430,000
2024-07-23	0.520	0.560	0.500	0.550	0.550	39,910,000
2024-07-22	0.520	0.530	0.500	0.520	0.520	41,278,000
2024-07-19	0.510	0.620	0.500	0.510	0.510	77,502,000
2024-07-18	0.560	0.560	0.390	0.500	0.500	37,886,000
2024-07-17	0.550	0.560	0.510	0.560	0.560	75,506,000
2024-07-16	0.530	0.570	0.510	0.530	0.530	59,370,000
2024-07-15	0.530	0.620	0.520	0.540	0.540	71,612,000
2024-07-12	0.530	0.530	0.510	0.510	0.510	10,920,000
2024-07-11	0.520	0.580	0.520	0.530	0.530	20,168,000
2024-07-10	0.510	0.540	0.500	0.510	0.510	12,756,000
2024-07-09	0.530	0.600	0.495	0.520	0.520	8,150,000
2024-07-08	0.420	0.560	0.420	0.540	0.540	10,856,000
2024-07-05	0.400	0.420	0.365	0.420	0.420	29,102,000
2024-07-04	0.330	0.400	0.325	0.400	0.400	5,218,000
2024-07-03	0.345	0.350	0.335	0.350	0.350	5,322,000
2024-07-02	0.340	0.350	0.310	0.350	0.350	9,546,000
2024-06-28	0.340	0.345	0.325	0.340	0.340	10,404,000
2024-06-27	0.345	0.365	0.335	0.335	0.335	2,416,000
2024-06-26	0.345	0.360	0.335	0.360	0.360	6,474,000
2024-06-25	0.355	0.365	0.335	0.360	0.360	1,812,000
2024-06-24	0.335	0.375	0.335	0.340	0.340	4,778,000
2024-06-21	0.360	0.360	0.330	0.330	0.330	33,944,000
2024-06-20	0.390	0.390	0.370	0.370	0.370	11,116,000
2024-06-19	0.410	0.410	0.390	0.400	0.400	10,774,000
2024-06-18	0.410	0.410	0.390	0.405	0.405	15,500,000
2024-06-17	0.405	0.450	0.380	0.425	0.425	9,974,000
2024-06-14	0.425	0.425	0.405	0.405	0.405	2,516,000
2024-06-13	0.405	0.435	0.400	0.425	0.425	15,512,000
2024-06-12	0.450	0.450	0.415	0.415	0.415	8,040,000
2024-06-11	0.460	0.460	0.405	0.455	0.455	2,886,000
2024-06-07	0.470	0.475	0.460	0.460	0.460	4,476,000
2024-06-06	0.490	0.490	0.480	0.480	0.480	10,452,000
2024-06-05	0.500	0.500	0.490	0.490	0.490	394,000
2024-06-04	0.490	0.500	0.485	0.500	0.500	16,048,000
2024-06-03	0.500	0.510	0.485	0.485	0.485	22,478,000
2024-05-31	0.485	0.510	0.485	0.500	0.500	24,174,000
2024-05-30	0.495	0.510	0.485	0.485	0.485	4,064,000
2024-05-29	0.510	0.530	0.495	0.500	0.500	8,102,000
2024-05-28	0.510	0.540	0.495	0.530	0.530	11,668,000
2024-05-27	0.510	0.520	0.500	0.520	0.520	506,000
2024-05-24	0.500	0.510	0.495	0.510	0.510	12,722,000
2024-05-23	0.500	0.520	0.485	0.510	0.510	13,784,000
2024-05-22	0.510	0.510	0.500	0.500	0.500	6,310,000
2024-05-21	0.510	0.520	0.500	0.510	0.510	10,526,000
2024-05-20	0.540	0.540	0.510	0.510	0.510	7,624,000
2024-05-17	0.520	0.540	0.495	0.540	0.540	35,746,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.